Shares Magazine
39.10p+1.65 (+4.41%)05 Dec 2025, 16:22
Novacyt S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 5, 2025 | 37.60p | 39.80p | 37.00p | 39.10p | 149,664 |
| Dec 4, 2025 | 37.62p | 37.90p | 37.13p | 37.45p | 509 |
| Dec 3, 2025 | 38.60p | 38.60p | 37.42p | 37.75p | 14,379 |
| Dec 2, 2025 | 38.90p | 38.90p | 38.90p | 38.25p | 4 |
| Dec 1, 2025 | 37.50p | 38.90p | 37.10p | 37.60p | 57,625 |
| Nov 28, 2025 | 37.18p | 37.35p | 37.10p | 37.85p | 3,617 |
| Nov 27, 2025 | 37.30p | 38.03p | 37.10p | 37.80p | 2,568 |
| Nov 26, 2025 | 37.68p | 38.60p | 37.10p | 37.70p | 18,559 |
| Nov 25, 2025 | 38.00p | 39.10p | 37.70p | 38.20p | 2,955 |
| Nov 24, 2025 | 37.30p | 38.40p | 37.30p | 37.75p | 9 |
| Nov 21, 2025 | 39.80p | 39.80p | 37.39p | 39.80p | 10,269 |
| Nov 20, 2025 | 37.57p | 38.80p | 37.10p | 38.00p | 18,097 |
| Nov 19, 2025 | 37.70p | 38.60p | 37.10p | 37.70p | 71,670 |
| Nov 18, 2025 | 38.00p | 39.11p | 37.66p | 38.15p | 12,221 |
| Nov 17, 2025 | 38.49p | 40.60p | 38.10p | 38.85p | 16,974 |
| Nov 14, 2025 | 39.50p | 39.50p | 38.27p | 38.70p | 9,181 |
| Nov 13, 2025 | 39.00p | 41.50p | 38.40p | 39.15p | 23,632 |
| Nov 12, 2025 | 39.00p | 40.10p | 39.00p | 39.55p | 17,993 |
| Nov 11, 2025 | 42.00p | 42.00p | 39.00p | 39.50p | 16,766 |
| Nov 10, 2025 | 39.10p | 40.00p | 39.10p | 40.55p | 3,638 |
| Nov 7, 2025 | 39.42p | 40.33p | 39.42p | 39.65p | 8,212 |
| Nov 6, 2025 | 39.60p | 41.00p | 39.00p | 39.80p | 14,406 |
| Nov 5, 2025 | 40.80p | 40.80p | 39.67p | 40.00p | 17,592 |
| Nov 4, 2025 | 40.00p | 40.70p | 39.10p | 39.90p | 10,036 |
| Nov 3, 2025 | 40.70p | 41.50p | 39.00p | 40.30p | 250,408 |
| Oct 31, 2025 | 40.00p | 40.58p | 39.20p | 39.90p | 32,191 |
| Oct 30, 2025 | 40.10p | 41.90p | 39.40p | 40.10p | 118,336 |
| Oct 29, 2025 | 40.10p | 41.11p | 40.00p | 40.00p | 21,058 |
| Oct 28, 2025 | 40.00p | 41.94p | 39.47p | 40.00p | 170,084 |
| Oct 27, 2025 | 40.90p | 42.40p | 40.00p | 41.30p | 168,967 |
| Oct 24, 2025 | 41.02p | 41.70p | 40.50p | 41.05p | 56,991 |
| Oct 23, 2025 | 40.85p | 42.00p | 40.47p | 41.30p | 27,916 |
| Oct 22, 2025 | 40.50p | 43.40p | 39.80p | 42.20p | 190,954 |
| Oct 21, 2025 | 39.70p | 41.10p | 38.90p | 38.90p | 18,700 |
| Oct 20, 2025 | 39.30p | 41.20p | 39.10p | 39.55p | 110,196 |
| Oct 17, 2025 | 40.80p | 41.11p | 39.60p | 40.60p | 32,790 |
| Oct 16, 2025 | 42.00p | 42.40p | 40.80p | 41.35p | 91,542 |
| Oct 15, 2025 | 40.20p | 41.90p | 39.90p | 40.80p | 32,711 |
| Oct 14, 2025 | 39.60p | 41.80p | 39.60p | 40.75p | 12,851 |
| Oct 13, 2025 | 42.00p | 42.00p | 39.60p | 41.25p | 8,453 |
| Oct 10, 2025 | 41.70p | 41.84p | 40.20p | 41.45p | 7,849 |
| Oct 9, 2025 | 41.40p | 41.90p | 39.92p | 40.95p | 75,845 |
| Oct 8, 2025 | 40.63p | 40.85p | 39.71p | 40.45p | 54,516 |
| Oct 7, 2025 | 40.00p | 41.90p | 39.60p | 41.10p | 44,546 |
| Oct 6, 2025 | 40.78p | 41.60p | 40.00p | 40.60p | 12,965 |
| Oct 3, 2025 | 41.20p | 41.51p | 40.26p | 40.80p | 87,735 |
| Oct 2, 2025 | 40.60p | 43.00p | 40.30p | 42.10p | 20,041 |
| Oct 1, 2025 | 42.00p | 42.00p | 40.47p | 41.65p | 10,169 |
| Sep 30, 2025 | 41.20p | 43.00p | 40.80p | 41.40p | 36,382 |
| Sep 29, 2025 | 42.00p | 43.39p | 39.20p | 42.00p | 148,853 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.